Alta Equipment Group Inc - Warrants(08/04/2024) (ALTG-WS) Exchange: NYSE

  1. Profile
  2. Alta Equipment Group Inc - Warrants(08/04/2024) (ALTG-WS)

Data as of Aug. 22, 2025

$3.45 ($0.05) 1.44%

Alta Equipment Group Inc - Warrants(08/04/2024) - Daily Information
Click for more stock information on Alta Equipment Group Inc - Warrants(08/04/2024).
Daily Information Data
Date Aug. 22, 2025
Open $3.38
Previous Close $3.45
High $3.45
Low $3.33
Adjusted Open $3.38
Previous Adjusted Close $3.45
Adjusted High $3.45
Adjusted Low $3.33
Invest in Alta Equipment Group Inc - Warrants(08/04/2024) (ALTG-WS)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Alta Equipment Group Inc - Warrants(08/04/2024) (ALTG-WS)
Date Open High Low Close Adj.Close Volume
2021-04-09 $3.38 $3.45 $3.33 $3.45 $3.45 12,714
2021-04-08 $3.46 $3.46 $3.22 $3.40 $3.40 24,034
2021-04-07 $3.57 $3.57 $3.45 $3.45 $3.45 1,700
2021-04-06 $3.70 $3.70 $3.65 $3.65 $3.65 7,204
2021-04-05 $3.56 $3.59 $3.53 $3.56 $3.56 3,524
2021-04-01 $3.74 $3.74 $3.50 $3.50 $3.50 1,325
2021-03-31 $3.31 $3.50 $3.30 $3.50 $3.50 3,155
2021-03-30 $3.99 $3.99 $3.57 $3.70 $3.70 2,282
2021-03-29 $3.57 $3.57 $3.57 $3.57 $3.57 0
2021-03-26 $3.51 $3.57 $3.36 $3.57 $3.57 9,611
2021-03-25 $3.34 $3.57 $3.34 $3.57 $3.57 9,367
2021-03-24 $3.38 $3.42 $3.30 $3.30 $3.30 10,785
2021-03-23 $3.24 $3.24 $3.19 $3.20 $3.20 715
2021-03-22 $3.48 $3.52 $3.32 $3.47 $3.47 29,517
2021-03-19 $3.20 $3.46 $3.20 $3.41 $3.41 35,452
2021-03-18 $2.99 $3.12 $2.99 $3.04 $3.04 7,369
2021-03-17 $3.06 $3.10 $3.06 $3.10 $3.10 6,622
2021-03-16 $3.07 $3.07 $3.03 $3.06 $3.06 7,640
2021-03-15 $3.02 $3.06 $3.00 $3.05 $3.05 16,192
2021-03-12 $3.04 $3.04 $3.04 $3.04 $3.04 757
2021-03-11 $3.00 $3.05 $2.99 $3.05 $3.05 3,601
2021-03-10 $2.92 $2.99 $2.92 $2.99 $2.99 1,370
2021-03-09 $2.86 $3.20 $2.86 $3.00 $3.00 7,090
2021-03-08 $2.90 $2.90 $2.84 $2.90 $2.90 9,546
2021-03-05 $2.85 $2.89 $2.71 $2.73 $2.73 102,377
2021-03-04 $2.18 $2.76 $2.18 $2.70 $2.70 526,168
2021-03-03 $2.03 $2.07 $2.01 $2.07 $2.07 4,900
2021-03-02 $2.24 $2.24 $2.24 $2.24 $2.24 500
2021-03-01 $2.24 $2.24 $2.24 $2.24 $2.24 1,003
2021-02-26 $2.24 $2.24 $2.24 $2.24 $2.24 503
2021-02-25 $2.17 $2.17 $2.07 $2.12 $2.12 5,689
2021-02-24 $2.07 $2.17 $2.05 $2.17 $2.17 8,661
2021-02-23 $1.96 $2.08 $1.96 $2.00 $2.00 13,601
2021-02-22 $1.98 $1.98 $1.98 $1.98 $1.98 600
2021-02-19 $1.88 $2.00 $1.84 $1.84 $1.84 8,680
2021-02-18 $1.86 $1.86 $1.79 $1.79 $1.79 6,700
2021-02-17 $1.90 $1.90 $1.88 $1.88 $1.88 5,552
2021-02-16 $2.00 $2.00 $1.93 $1.93 $1.93 300
2021-02-12 $1.93 $2.00 $1.93 $2.00 $2.00 13,979
2021-02-11 $1.90 $1.90 $1.90 $1.90 $1.90 250
2021-02-10 $1.92 $1.92 $1.80 $1.85 $1.85 3,310
2021-02-09 $2.08 $2.08 $2.08 $2.08 $2.08 0
2021-02-08 $2.08 $2.08 $2.08 $2.08 $2.08 300
2021-02-05 $2.04 $2.04 $1.93 $1.93 $1.93 20,328
2021-02-04 $1.96 $2.09 $1.96 $2.05 $2.05 2,430
2021-02-03 $1.94 $2.09 $1.94 $1.94 $1.94 3,100
2021-02-02 $1.94 $1.94 $1.94 $1.94 $1.94 0
2021-02-01 $1.92 $1.94 $1.92 $1.94 $1.94 210
2021-01-29 $2.01 $2.01 $1.85 $1.95 $1.95 3,217
2021-01-28 $2.26 $2.26 $2.26 $2.26 $2.26 5,451
2021-01-27 $2.22 $2.35 $2.19 $2.19 $2.19 19,116
2021-01-26 $2.51 $2.51 $2.21 $2.45 $2.45 4,060
2021-01-25 $2.68 $2.68 $2.51 $2.59 $2.59 8,140
2021-01-22 $2.50 $3.34 $2.50 $2.70 $2.70 79,538
2021-01-21 $2.50 $2.50 $2.50 $2.50 $2.50 6,408
2021-01-20 $2.50 $2.50 $2.50 $2.50 $2.50 13,050
2021-01-19 $2.67 $2.67 $2.67 $2.67 $2.67 900
2021-01-15 $2.48 $2.74 $2.48 $2.68 $2.68 42,752
2021-01-14 $2.59 $2.59 $2.59 $2.59 $2.59 120
2021-01-13 $2.65 $2.75 $2.60 $2.60 $2.60 2,705
2021-01-12 $2.62 $2.68 $2.60 $2.60 $2.60 7,602
2021-01-11 $2.51 $2.51 $2.50 $2.50 $2.50 4,050
2021-01-08 $2.54 $2.54 $2.54 $2.54 $2.54 0
2021-01-07 $2.65 $2.68 $2.48 $2.54 $2.54 30,250
2021-01-06 $2.17 $2.56 $2.02 $2.51 $2.51 188,555
2021-01-05 $2.09 $2.13 $2.00 $2.05 $2.05 75,352
2021-01-04 $2.06 $2.09 $1.87 $2.04 $2.04 34,537
2020-12-31 $1.96 $2.05 $1.72 $2.00 $2.00 180,476
2020-12-30 $1.72 $1.83 $1.72 $1.75 $1.75 15,500
2020-12-29 $1.70 $1.70 $1.70 $1.70 $1.70 5,219
2020-12-28 $1.70 $1.74 $1.65 $1.72 $1.72 130,510
2020-12-24 $1.67 $1.67 $1.62 $1.62 $1.62 6,000
2020-12-23 $1.63 $1.70 $1.62 $1.67 $1.67 2,700
2020-12-22 $1.75 $1.75 $1.59 $1.59 $1.59 5,890
2020-12-21 $1.66 $1.66 $1.60 $1.60 $1.60 1,734
2020-12-18 $1.64 $1.64 $1.64 $1.64 $1.64 10
2020-12-17 $1.60 $1.64 $1.60 $1.64 $1.64 2,600
2020-12-16 $1.60 $1.63 $1.60 $1.63 $1.63 400
2020-12-15 $1.61 $1.61 $1.61 $1.61 $1.61 10
2020-12-14 $1.64 $1.64 $1.58 $1.61 $1.61 3,600
2020-12-11 $1.54 $1.54 $1.54 $1.54 $1.54 500
2020-12-10 $1.65 $1.65 $1.60 $1.60 $1.60 7,800
2020-12-09 $1.61 $1.70 $1.61 $1.66 $1.66 6,540
2020-12-08 $1.70 $1.74 $1.65 $1.70 $1.70 63,500
2020-12-07 $1.70 $1.75 $1.58 $1.75 $1.75 13,553
2020-12-04 $1.75 $1.75 $1.70 $1.70 $1.70 368
2020-12-03 $1.75 $1.75 $1.75 $1.75 $1.75 840
2020-12-02 $1.76 $1.76 $1.76 $1.76 $1.76 1
2020-12-01 $1.76 $1.76 $1.76 $1.76 $1.76 0
2020-11-30 $1.75 $1.76 $1.75 $1.76 $1.76 629
2020-11-27 $1.80 $1.80 $1.80 $1.80 $1.80 1,360
2020-11-25 $1.85 $1.85 $1.78 $1.80 $1.80 3,264
2020-11-24 $1.70 $1.81 $1.70 $1.78 $1.78 36,110
2020-11-23 $1.68 $1.70 $1.61 $1.70 $1.70 10,146
2020-11-20 $1.80 $1.80 $1.80 $1.80 $1.80 2
2020-11-19 $1.80 $1.80 $1.75 $1.80 $1.80 5,022
2020-11-18 $1.80 $1.81 $1.73 $1.73 $1.73 2,308
2020-11-17 $1.70 $1.80 $1.70 $1.80 $1.80 2,497
2020-11-16 $1.75 $1.75 $1.75 $1.75 $1.75 4
2020-11-13 $1.75 $1.75 $1.75 $1.75 $1.75 0
2020-11-12 $1.75 $1.75 $1.75 $1.75 $1.75 205
2020-11-11 $1.79 $1.79 $1.79 $1.79 $1.79 0
2020-11-10 $1.75 $1.80 $1.75 $1.79 $1.79 18,942
2020-11-09 $1.75 $1.75 $1.75 $1.75 $1.75 2,270
2020-11-06 $1.52 $1.61 $1.52 $1.59 $1.59 5,012
2020-11-05 $1.60 $1.60 $1.60 $1.60 $1.60 8
2020-11-04 $1.60 $1.60 $1.59 $1.60 $1.60 9,836
2020-11-03 $1.51 $1.54 $1.48 $1.54 $1.54 5,671
2020-11-02 $1.54 $1.54 $1.54 $1.54 $1.54 0
2020-10-30 $1.54 $1.54 $1.54 $1.54 $1.54 0
2020-10-29 $1.54 $1.54 $1.54 $1.54 $1.54 600
2020-10-28 $1.65 $1.65 $1.56 $1.56 $1.56 2,061
2020-10-27 $1.69 $1.69 $1.69 $1.69 $1.69 0
2020-10-26 $1.69 $1.69 $1.69 $1.69 $1.69 0
2020-10-23 $1.65 $1.69 $1.65 $1.69 $1.69 14,500
2020-10-22 $1.65 $1.65 $1.65 $1.65 $1.65 3,000
2020-10-21 $1.70 $1.70 $1.70 $1.70 $1.70 2,000
2020-10-20 $1.70 $1.70 $1.70 $1.70 $1.70 2,000
2020-10-19 $1.76 $1.85 $1.75 $1.77 $1.77 28,313
2020-10-16 $1.74 $1.75 $1.74 $1.75 $1.75 5,000
2020-10-15 $1.74 $1.75 $1.74 $1.75 $1.75 5,000
2020-10-14 $1.61 $1.75 $1.60 $1.73 $1.73 12,500
2020-10-13 $1.71 $1.75 $1.70 $1.70 $1.70 1,900
2020-10-12 $1.75 $1.77 $1.75 $1.75 $1.75 6,400
2020-10-09 $1.81 $1.81 $1.81 $1.81 $1.81 100
2020-10-08 $1.95 $1.95 $1.95 $1.95 $1.95 0
2020-10-07 $1.95 $1.95 $1.95 $1.95 $1.95 26
2020-10-06 $1.95 $1.95 $1.95 $1.95 $1.95 34
2020-10-05 $1.95 $1.95 $1.95 $1.95 $1.95 20
2020-10-02 $1.83 $1.95 $1.83 $1.95 $1.95 4,139
2020-10-01 $1.60 $1.80 $1.59 $1.79 $1.79 22,957
2020-09-30 $1.75 $1.75 $1.75 $1.75 $1.75 0
2020-09-29 $1.75 $1.75 $1.75 $1.75 $1.75 0
2020-09-28 $1.75 $1.75 $1.75 $1.75 $1.75 26,607
2020-09-25 $1.74 $1.74 $1.74 $1.74 $1.74 0
2020-09-24 $1.74 $1.74 $1.74 $1.74 $1.74 1,801
2020-09-23 $1.74 $1.74 $1.72 $1.74 $1.74 25,115
2020-09-22 $1.87 $2.10 $1.80 $2.10 $2.10 32,648
2020-09-21 $1.87 $1.87 $1.87 $1.87 $1.87 0
2020-09-18 $1.70 $1.94 $1.70 $1.87 $1.87 28,105
2020-09-17 $1.76 $1.77 $1.76 $1.76 $1.76 25,338
2020-09-16 $1.77 $1.77 $1.75 $1.75 $1.75 6,100
2020-09-15 $1.65 $1.75 $1.61 $1.67 $1.67 16,191
2020-09-14 $1.68 $1.78 $1.60 $1.75 $1.75 25,515
2020-09-11 $1.71 $1.75 $1.61 $1.61 $1.61 24,829
2020-09-10 $1.85 $1.85 $1.71 $1.85 $1.85 12,014
2020-09-09 $1.85 $1.85 $1.85 $1.85 $1.85 0
2020-09-08 $1.84 $1.87 $1.84 $1.85 $1.85 26,500
2020-09-04 $1.76 $1.80 $1.75 $1.75 $1.75 37,725
2020-09-03 $1.75 $1.75 $1.75 $1.75 $1.75 25,166
2020-09-02 $1.75 $1.82 $1.65 $1.75 $1.75 169,799
2020-09-01 $1.68 $1.76 $1.65 $1.71 $1.71 30,720
2020-08-31 $1.76 $1.76 $1.76 $1.76 $1.76 1,000
2020-08-28 $1.76 $1.77 $1.76 $1.76 $1.76 6,220
2020-08-27 $1.81 $1.81 $1.76 $1.76 $1.76 748
2020-08-26 $1.76 $1.83 $1.76 $1.83 $1.83 21,700
2020-08-25 $1.84 $1.87 $1.80 $1.87 $1.87 11,100
2020-08-24 $1.80 $1.87 $1.80 $1.87 $1.87 850
2020-08-21 $1.80 $1.80 $1.80 $1.80 $1.80 1,100
2020-08-20 $1.74 $1.80 $1.74 $1.80 $1.80 7,700
2020-08-19 $1.82 $1.82 $1.79 $1.79 $1.79 10,200
2020-08-18 $1.81 $1.81 $1.81 $1.81 $1.81 30
2020-08-17 $1.80 $1.81 $1.80 $1.81 $1.81 300
2020-08-14 $1.76 $1.80 $1.75 $1.79 $1.79 20,216
2020-08-13 $1.63 $1.65 $1.63 $1.64 $1.64 6,650
2020-08-12 $1.45 $1.62 $1.45 $1.60 $1.60 32,413
2020-08-11 $1.35 $1.41 $1.35 $1.40 $1.40 83,291
2020-08-10 $1.37 $1.37 $1.34 $1.35 $1.35 162,882
2020-08-07 $1.34 $1.35 $1.34 $1.34 $1.34 10,300
2020-08-06 $1.35 $1.36 $1.33 $1.34 $1.34 56,827
2020-08-05 $1.32 $1.37 $1.32 $1.37 $1.37 52,159
2020-08-04 $1.38 $1.38 $1.32 $1.33 $1.33 78,100
2020-08-03 $1.39 $1.41 $1.20 $1.40 $1.40 293,034
2020-07-31 $1.28 $1.41 $1.28 $1.41 $1.41 41,006
2020-07-30 $1.11 $1.31 $1.09 $1.29 $1.29 206,561
2020-07-29 $1.32 $1.33 $1.23 $1.25 $1.25 224,795
2020-07-28 $1.27 $1.30 $1.21 $1.22 $1.22 12,461
2020-07-27 $1.20 $1.26 $1.20 $1.25 $1.25 89,964
2020-07-24 $1.24 $1.24 $1.24 $1.24 $1.24 0
2020-07-23 $1.15 $1.24 $1.08 $1.24 $1.24 7,420
2020-07-22 $1.16 $1.25 $1.09 $1.21 $1.21 12,500
2020-07-21 $1.16 $1.23 $1.16 $1.22 $1.22 3,000
2020-07-20 $1.20 $1.25 $1.18 $1.25 $1.25 6,300
2020-07-17 $1.19 $1.25 $1.19 $1.20 $1.20 3,000
2020-07-16 $1.20 $1.27 $1.10 $1.22 $1.22 17,700
2020-07-15 $1.18 $1.21 $1.18 $1.21 $1.21 10,300
2020-07-14 $1.00 $1.21 $0.95 $1.15 $1.15 52,600
2020-07-13 $0.99 $1.05 $0.99 $1.02 $1.02 41,000
2020-07-10 $1.08 $1.08 $0.94 $0.99 $0.99 12,600
2020-07-09 $0.99 $1.04 $0.94 $1.04 $1.04 12,000
2020-07-08 $1.02 $1.10 $0.99 $1.10 $1.10 156,200
2020-07-06 $1.05 $1.08 $1.02 $1.05 $1.05 18,100
2020-07-02 $1.04 $1.06 $1.02 $1.05 $1.05 6,200
2020-07-01 $1.10 $1.10 $1.01 $1.06 $1.06 17,320
2020-06-30 $1.06 $1.17 $1.01 $1.05 $1.05 38,253
2020-06-29 $1.20 $1.26 $1.07 $1.07 $1.07 35,790
2020-06-26 $1.29 $1.35 $1.25 $1.25 $1.25 7,410
2020-06-25 $1.35 $1.40 $1.30 $1.30 $1.30 27,814
2020-06-24 $1.36 $1.36 $1.34 $1.34 $1.34 1,297
2020-06-23 $1.40 $1.45 $1.38 $1.40 $1.40 118,200
2020-06-22 $1.30 $1.34 $1.26 $1.34 $1.34 15,358
2020-06-19 $1.35 $1.39 $1.24 $1.31 $1.31 112,332
2020-06-18 $1.32 $1.39 $1.25 $1.30 $1.30 390,299
2020-06-17 $1.08 $1.30 $1.00 $1.27 $1.27 220,600
2020-06-16 $1.04 $1.24 $0.99 $1.10 $1.10 266,856
2020-06-15 $1.02 $1.06 $0.95 $0.95 $0.95 13,900
2020-06-12 $1.15 $1.15 $0.98 $0.99 $0.99 10,690
2020-06-11 $1.20 $1.20 $0.97 $1.00 $1.00 9,366
2020-06-10 $1.25 $1.25 $1.20 $1.20 $1.20 36,999
2020-06-09 $1.37 $1.37 $1.15 $1.15 $1.15 40,111
2020-06-08 $1.25 $1.30 $1.15 $1.25 $1.25 72,916
2020-06-05 $1.02 $1.38 $1.02 $1.16 $1.16 79,980
2020-06-04 $1.00 $1.08 $0.99 $0.99 $0.99 23,100
2020-06-03 $0.92 $1.00 $0.90 $0.94 $0.94 41,900
2020-06-02 $0.90 $1.00 $0.90 $0.95 $0.95 89,210
2020-06-01 $1.00 $1.00 $0.88 $0.95 $0.95 277,099
2020-05-28 $1.00 $1.00 $1.00 $1.00 $1.00 5,000
2020-05-27 $1.00 $1.00 $0.93 $0.95 $0.95 41,301
2020-05-26 $1.00 $1.00 $1.00 $1.00 $1.00 82,036
2020-05-22 $0.95 $0.95 $0.95 $0.95 $0.95 100
2020-05-21 $0.87 $0.90 $0.87 $0.90 $0.90 50,800
2020-05-20 $0.87 $0.87 $0.87 $0.87 $0.87 1,684
2020-05-19 $0.85 $0.87 $0.74 $0.87 $0.87 3,832
2020-05-18 $1.00 $1.00 $0.87 $0.87 $0.87 2,279
2020-05-15 $0.85 $0.86 $0.72 $0.73 $0.73 3,300
2020-05-08 $0.81 $0.81 $0.65 $0.77 $0.77 5,400
2020-05-07 $0.74 $0.74 $0.74 $0.74 $0.74 10,000
2020-05-06 $0.75 $0.75 $0.75 $0.75 $0.75 3,500
2020-05-04 $0.80 $0.80 $0.77 $0.80 $0.80 5,000
2020-04-30 $0.80 $0.80 $0.80 $0.80 $0.80 300
2020-04-29 $0.85 $0.85 $0.75 $0.84 $0.84 6,801
2020-04-28 $0.56 $0.99 $0.53 $0.85 $0.85 217,401
2020-04-24 $0.60 $0.60 $0.60 $0.60 $0.60 3,300
2020-04-23 $0.65 $0.65 $0.50 $0.60 $0.60 358,388
2020-04-16 $0.75 $0.75 $0.70 $0.70 $0.70 200
2020-04-15 $0.81 $0.81 $0.81 $0.81 $0.81 1,100
2020-04-14 $0.90 $0.90 $0.90 $0.90 $0.90 2,000
2020-04-08 $0.87 $0.87 $0.87 $0.87 $0.87 1,000
2020-04-07 $0.79 $0.79 $0.79 $0.79 $0.79 101
2020-04-03 $0.79 $0.79 $0.79 $0.79 $0.79 100
2020-03-31 $0.90 $0.90 $0.90 $0.90 $0.90 105
2020-03-30 $0.90 $0.90 $0.90 $0.90 $0.90 503
2020-03-27 $0.96 $0.96 $0.96 $0.96 $0.96 1
2020-03-26 $0.96 $0.96 $0.96 $0.96 $0.96 39
2020-03-25 $0.82 $0.96 $0.82 $0.96 $0.96 5,929
2020-03-20 $0.67 $0.69 $0.60 $0.67 $0.67 2,810
2020-03-19 $0.58 $0.58 $0.45 $0.49 $0.49 4,430
2020-03-18 $0.63 $0.63 $0.63 $0.63 $0.63 5
2020-03-16 $0.60 $0.67 $0.56 $0.63 $0.63 201,271
2020-03-13 $0.60 $0.61 $0.60 $0.61 $0.61 17,329
2020-03-12 $0.80 $0.80 $0.69 $0.69 $0.69 101,810
2020-03-11 $0.81 $0.89 $0.80 $0.80 $0.80 129,084
2020-03-10 $1.02 $1.02 $1.00 $1.00 $1.00 500
2020-03-09 $1.10 $1.10 $0.97 $0.97 $0.97 1,200
2020-03-06 $1.21 $1.21 $1.20 $1.20 $1.20 190,773
2020-03-05 $1.25 $1.26 $1.25 $1.25 $1.25 7,210
2020-03-04 $1.22 $1.26 $1.20 $1.25 $1.25 176,597
2020-03-03 $1.25 $1.25 $1.23 $1.23 $1.23 181,100
2020-03-02 $1.19 $1.19 $1.19 $1.19 $1.19 685
2020-02-28 $1.20 $1.45 $1.20 $1.22 $1.22 268,572
2020-02-27 $1.10 $1.23 $1.10 $1.23 $1.23 1,294,123
2020-02-26 $1.45 $1.45 $1.34 $1.34 $1.34 2,435
2020-02-25 $1.63 $1.63 $1.17 $1.29 $1.29 2,300
2020-02-24 $1.75 $1.75 $1.64 $1.69 $1.69 335,791
2020-02-21 $1.83 $1.83 $1.69 $1.79 $1.79 15,225
2020-02-20 $1.75 $1.84 $1.75 $1.76 $1.76 112,150
2020-02-19 $1.82 $1.84 $1.76 $1.84 $1.84 60,060
2020-02-18 $1.75 $1.75 $1.70 $1.75 $1.75 116,965
2020-02-14 $1.75 $1.75 $1.73 $1.75 $1.75 27,558
2020-02-13 $1.75 $1.75 $1.75 $1.75 $1.75 568
2020-02-12 $1.75 $1.75 $1.75 $1.75 $1.75 11,060
2020-02-11 $1.76 $1.76 $1.72 $1.75 $1.75 50,356
2020-02-10 $1.70 $1.80 $1.68 $1.75 $1.75 167,347
2020-02-07 $1.50 $1.70 $1.50 $1.69 $1.69 89,750
2020-02-06 $1.60 $1.60 $1.46 $1.50 $1.50 199,028
2020-02-05 $1.45 $1.62 $1.45 $1.62 $1.62 320,938
2020-02-04 $1.32 $1.52 $1.30 $1.50 $1.50 361,808
2020-02-03 $1.29 $1.29 $1.26 $1.27 $1.27 61,589
2020-01-31 $1.25 $1.28 $1.22 $1.25 $1.25 97,780
2020-01-30 $1.17 $1.21 $1.16 $1.20 $1.20 161,627
2020-01-29 $1.15 $1.15 $1.15 $1.15 $1.15 122,806
2020-01-28 $1.15 $1.15 $1.15 $1.15 $1.15 76,616
2020-01-27 $1.15 $1.23 $1.15 $1.15 $1.15 599
2020-01-24 $1.18 $1.23 $1.14 $1.20 $1.20 2,800
2020-01-23 $1.20 $1.26 $1.20 $1.21 $1.21 141,100
2020-01-22 $1.23 $1.23 $1.20 $1.20 $1.20 3,360
2020-01-21 $1.25 $1.29 $1.23 $1.25 $1.25 34,617
2020-01-17 $1.06 $1.26 $1.06 $1.26 $1.26 80,757
2020-01-16 $0.88 $1.13 $0.88 $1.10 $1.10 248,002
2020-01-14 $0.81 $0.88 $0.79 $0.85 $0.85 86,652
2020-01-13 $0.83 $0.83 $0.81 $0.81 $0.81 37,600
2020-01-10 $0.83 $0.83 $0.83 $0.83 $0.83 2,200
2020-01-09 $0.83 $0.85 $0.83 $0.84 $0.84 47,406
2020-01-08 $0.83 $0.83 $0.83 $0.83 $0.83 5,200
2020-01-07 $0.86 $0.86 $0.86 $0.86 $0.86 1,000
2020-01-06 $0.86 $0.86 $0.86 $0.86 $0.86 800
2020-01-02 $0.83 $0.83 $0.83 $0.83 $0.83 24,501
2019-12-30 $0.82 $0.82 $0.82 $0.82 $0.82 5,000
2019-12-27 $0.82 $0.82 $0.82 $0.82 $0.82 9,201
2019-12-26 $0.83 $0.83 $0.83 $0.83 $0.83 1
2019-12-24 $0.83 $0.83 $0.83 $0.83 $0.83 870
2019-12-23 $0.81 $0.83 $0.81 $0.83 $0.83 25,700
2019-12-20 $0.85 $0.85 $0.82 $0.82 $0.82 43,400
2019-12-19 $0.82 $0.82 $0.82 $0.82 $0.82 24,800
2019-12-18 $0.82 $0.85 $0.82 $0.83 $0.83 386,145
2019-12-17 $0.83 $0.83 $0.81 $0.82 $0.82 88,200
2019-12-16 $0.84 $0.84 $0.81 $0.82 $0.82 95,091
2019-12-13 $0.80 $0.81 $0.70 $0.80 $0.80 560,300
2019-12-06 $0.57 $0.57 $0.57 $0.57 $0.57 73
2019-12-03 $0.57 $0.57 $0.57 $0.57 $0.57 73
2019-11-27 $0.57 $0.57 $0.57 $0.57 $0.57 427
2019-11-26 $0.58 $0.58 $0.58 $0.58 $0.58 1,000
2019-11-25 $0.50 $0.58 $0.50 $0.58 $0.58 54,500
2019-11-22 $0.53 $0.53 $0.53 $0.53 $0.53 313,456
2019-11-08 $0.54 $0.54 $0.54 $0.54 $0.54 400
2019-10-31 $0.55 $0.55 $0.55 $0.55 $0.55 6,066
2019-10-16 $0.54 $0.54 $0.54 $0.54 $0.54 500
2019-10-15 $0.54 $0.54 $0.54 $0.54 $0.54 200
2019-10-14 $0.51 $0.52 $0.51 $0.52 $0.52 1,000
2019-10-11 $0.51 $0.51 $0.51 $0.51 $0.51 200
2019-10-10 $0.53 $0.53 $0.53 $0.53 $0.53 11,850
2019-10-08 $0.50 $0.53 $0.50 $0.50 $0.50 7,984
2019-10-04 $0.46 $0.46 $0.46 $0.46 $0.46 16,100
2019-09-27 $0.46 $0.46 $0.46 $0.46 $0.46 320,116
2019-09-26 $0.43 $0.43 $0.43 $0.43 $0.43 5,418
2019-09-25 $0.43 $0.43 $0.43 $0.43 $0.43 300
2019-09-24 $0.43 $0.43 $0.43 $0.43 $0.43 700
2019-09-23 $0.44 $0.44 $0.43 $0.43 $0.43 1,500
2019-09-20 $0.43 $0.43 $0.43 $0.43 $0.43 8,900
2019-09-19 $0.43 $0.43 $0.43 $0.43 $0.43 2,200
2019-09-12 $0.44 $0.44 $0.44 $0.44 $0.44 5,000
2019-09-11 $0.45 $0.45 $0.45 $0.45 $0.45 500
2019-09-10 $0.45 $0.45 $0.45 $0.45 $0.45 500
2019-09-09 $0.45 $0.45 $0.45 $0.45 $0.45 500
2019-09-06 $0.45 $0.45 $0.45 $0.45 $0.45 500
2019-09-05 $0.45 $0.45 $0.45 $0.45 $0.45 9,850
2019-09-04 $0.46 $0.46 $0.46 $0.46 $0.46 23,700
2019-09-03 $0.48 $0.48 $0.45 $0.48 $0.48 24,900
2019-08-30 $0.50 $0.53 $0.50 $0.53 $0.53 200
2019-08-28 $0.47 $0.47 $0.45 $0.45 $0.45 62,600
2019-08-15 $0.49 $0.49 $0.46 $0.47 $0.47 12,500
2019-08-14 $0.50 $0.50 $0.50 $0.50 $0.50 419,991
2019-08-06 $0.53 $0.53 $0.53 $0.53 $0.53 9
2019-08-02 $0.51 $0.53 $0.51 $0.53 $0.53 51,000
2019-07-30 $0.51 $0.51 $0.51 $0.51 $0.51 175,100
2019-07-23 $0.48 $0.51 $0.48 $0.50 $0.50 44,450
2019-07-12 $0.48 $0.48 $0.48 $0.48 $0.48 100
2019-07-10 $0.48 $0.48 $0.48 $0.48 $0.48 37,250
2019-07-02 $0.50 $0.50 $0.50 $0.50 $0.50 98
2019-06-26 $0.49 $0.50 $0.49 $0.50 $0.50 16,397
2019-06-24 $0.54 $0.55 $0.54 $0.55 $0.55 10,000
2019-06-21 $0.52 $0.52 $0.52 $0.52 $0.52 3
2019-06-17 $0.50 $0.52 $0.50 $0.52 $0.52 303
2019-06-11 $0.39 $0.50 $0.39 $0.50 $0.50 600
2019-06-10 $0.62 $0.62 $0.62 $0.62 $0.62 5,000
2019-06-07 $0.62 $0.62 $0.60 $0.60 $0.60 26,900
2019-06-06 $0.64 $0.64 $0.62 $0.62 $0.62 200
2019-06-05 $0.64 $0.64 $0.64 $0.64 $0.64 100
2019-05-28 $0.62 $0.62 $0.62 $0.62 $0.62 2,000
2019-05-22 $0.65 $0.65 $0.65 $0.65 $0.65 200
2019-05-16 $0.67 $0.67 $0.67 $0.67 $0.67 500
2019-05-06 $0.67 $0.67 $0.67 $0.67 $0.67 4,172
2019-04-30 $0.65 $0.65 $0.65 $0.65 $0.65 75,000
2019-04-29 $0.68 $0.68 $0.68 $0.68 $0.68 50,000
2019-04-26 $0.70 $0.70 $0.70 $0.70 $0.70 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.